Skip to main content
Jiangsu Phoenix Publishing & Media Corporation Limited (SHA:601928)
China flag China · Delayed Price · Currency is CNY
9.78
-0.05 (-0.51%)
Mar 10, 2026, 10:05 AM CST

SHA:601928 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.669.859.629.839.831.03%11,468,570
Mar 6, 20269.639.769.619.739.730.93%6,689,387
Mar 5, 20269.699.729.639.649.640.10%9,110,550
Mar 4, 20269.869.869.629.639.63-2.63%15,814,350
Mar 3, 20269.969.979.879.899.89-0.60%16,314,280
Mar 2, 20269.9910.019.939.959.95-0.80%15,170,320
Feb 27, 202610.0210.0410.0010.0310.03-6,538,299
Feb 26, 202610.0510.0510.0010.0310.03-0.20%10,124,980
Feb 25, 202610.0210.0710.0010.0510.050.40%11,144,490
Feb 24, 202610.0310.039.9810.0110.01-13,510,580
Feb 13, 202610.0410.0710.0110.0110.01-0.50%11,934,400
Feb 12, 202610.1510.1510.0010.0610.06-0.89%22,029,130
Feb 11, 202610.2810.2810.1210.1510.15-2.40%25,212,340
Feb 10, 202610.1310.4510.1110.4010.403.17%49,019,700
Feb 9, 202610.0510.1110.0110.0810.080.90%14,449,470
Feb 6, 202610.0610.079.989.999.99-0.99%14,965,200
Feb 5, 202610.0910.1310.0610.0910.09-0.20%15,125,646
Feb 4, 20269.9910.129.9910.1110.110.70%11,305,900
Feb 3, 20269.9810.079.9610.0410.040.70%11,909,807
Feb 2, 202610.0810.159.979.979.97-1.19%17,680,560
Jan 30, 202610.1410.2310.0510.0910.09-0.59%16,430,740
Jan 29, 202610.0710.2410.0410.1510.150.69%21,095,790
Jan 28, 202610.0510.1310.0410.0810.080.30%9,658,039
Jan 27, 202610.1110.1210.0310.0510.05-0.50%8,951,700
Jan 26, 202610.1510.1610.0310.1010.10-0.49%11,975,040
Jan 23, 202610.1310.1610.1010.1510.150.30%10,829,101
Jan 22, 202610.0910.1410.0610.1210.120.30%8,500,619
Jan 21, 202610.0910.1110.0610.0910.09-0.20%8,423,000
Jan 20, 202610.0510.1210.0210.1110.110.60%12,174,850
Jan 19, 202610.0010.059.9810.0510.050.30%8,872,200
Jan 16, 202610.2310.2610.0110.0210.02-2.05%20,955,938
Jan 15, 202610.3010.3410.1910.2310.23-0.68%16,937,300
Jan 14, 202610.2410.4910.1910.3010.300.39%27,578,700
Jan 13, 202610.4510.4810.2510.2610.26-1.16%24,399,960
Jan 12, 202610.1010.4310.1010.3810.383.08%34,087,170
Jan 9, 20269.9810.089.9610.0710.071.00%14,058,610
Jan 8, 202610.0010.019.959.979.97-0.40%17,327,440
Jan 7, 202610.0610.0910.0010.0110.01-0.60%12,684,320
Jan 6, 202610.0710.1010.0310.0710.07-15,239,930
Jan 5, 202610.0510.1210.0110.0710.070.30%12,529,260
Dec 31, 202510.0010.149.9910.0410.040.80%11,673,420
Dec 30, 202510.0110.039.949.969.96-0.30%10,245,900
Dec 29, 202510.1010.119.989.999.99-0.89%9,583,366
Dec 26, 202510.1410.1710.0810.0810.08-0.30%9,570,266
Dec 25, 202510.0910.1510.0810.1110.110.20%6,255,404
Dec 24, 202510.0010.119.9810.0910.091.00%9,096,100
Dec 23, 202510.0510.089.989.999.99-0.60%7,350,881
Dec 22, 202510.1010.1210.0510.0510.05-0.40%7,438,300
Dec 19, 202510.0610.1210.0110.0910.090.50%8,430,610
Dec 18, 202510.0010.069.9710.0410.040.40%6,571,133
Dec 17, 20259.9710.039.9310.0010.000.40%10,162,680
Dec 16, 202510.0010.039.929.969.96-0.40%14,146,570
Dec 15, 202510.2810.299.9810.0010.00-2.91%27,090,000
Dec 12, 202510.3810.4510.2610.3010.30-0.96%42,560,500
Dec 11, 202510.3910.4710.3310.4010.400.29%24,707,100
Dec 10, 202510.2810.4210.2710.3710.370.39%20,505,800
Dec 9, 202510.3010.3810.2710.3310.330.19%12,320,090
Dec 8, 202510.3210.3810.2810.3110.310.49%13,577,540
Dec 5, 202510.3810.3810.1910.2610.26-0.77%15,096,700
Dec 4, 202510.3310.3910.2810.3410.340.39%13,466,020
Dec 3, 202510.3110.3610.2610.3010.30-0.19%12,253,630
Dec 2, 202510.2810.3710.2210.3210.320.49%24,431,530
Dec 1, 202510.1010.3910.1010.2710.272.80%36,632,440
Nov 28, 20259.9510.009.919.999.990.40%11,067,300
Nov 27, 20259.9810.049.939.959.95-0.50%14,439,130
Nov 26, 202510.0910.139.9410.0010.00-0.99%21,862,030
Nov 25, 202510.0810.1310.0710.1010.100.20%13,986,780
Nov 24, 202510.1310.1410.0410.0810.08-0.20%27,865,100
Nov 21, 202510.1210.1610.0310.1010.10-0.59%15,729,860
Nov 20, 202510.1310.1810.1110.1610.160.20%10,320,370
Nov 19, 202510.1510.1610.0910.1410.14-9,317,471
Nov 18, 202510.1810.1910.1110.1410.14-0.20%11,933,890
Nov 17, 202510.2410.2510.1210.1610.16-0.78%12,764,540
Nov 14, 202510.3110.3310.2310.2410.24-0.68%12,312,100
Nov 13, 202510.3610.3810.2710.3110.31-0.29%11,148,420
Nov 12, 202510.2810.3710.2510.3410.340.68%17,963,230
Nov 11, 202510.2110.2710.1610.2710.270.59%15,376,380
Nov 10, 202510.1310.2210.1110.2110.210.89%16,831,100
Nov 7, 202510.1010.1410.0610.1210.120.10%13,782,570
Nov 6, 202510.1510.1710.0910.1110.11-0.59%18,665,950
Nov 5, 202510.0910.2010.0710.1710.170.39%13,179,600
Nov 4, 202510.1510.1710.0710.1310.13-0.20%16,744,740
Nov 3, 202510.0910.1510.0610.1510.150.79%23,437,560
Oct 31, 202510.0110.1210.0010.0710.070.40%20,332,750
Oct 30, 202510.3510.379.9910.0310.03-4.02%51,593,940
Oct 29, 202510.4910.5010.3810.4510.45-0.57%15,426,540
Oct 28, 202510.4910.5310.4010.5110.510.38%17,257,630
Oct 27, 202510.4610.5510.4410.4710.47-0.10%22,170,500
Oct 24, 202510.5310.5510.4210.4810.48-1.41%14,102,200
Oct 23, 202510.5310.6410.4810.6310.530.76%14,853,180
Oct 22, 202510.5810.6810.5110.5510.45-0.38%14,457,700
Oct 21, 202510.6610.6710.5410.5910.49-0.66%14,260,830
Oct 20, 202510.5910.7010.4210.6610.560.76%15,866,380
Oct 17, 202510.6110.7110.5510.5810.480.09%20,053,620
Oct 16, 202510.6010.6410.5210.5710.47-0.56%12,533,500
Oct 15, 202510.7210.7310.5610.6310.53-0.65%15,758,410
Oct 14, 202510.5310.7510.4710.7010.602.10%19,311,880
Oct 13, 202510.5010.5010.3610.4810.38-1.13%13,278,680
Oct 10, 202510.5410.6210.5210.6010.500.28%10,969,540
Oct 9, 202510.5210.5810.4610.5710.470.48%14,187,840